Skip to main content
Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
12.84
-0.74 (-5.45%)
At close: Dec 5, 2025, 4:00 PM EST
12.90
+0.06 (0.47%)
After-hours: Dec 5, 2025, 7:59 PM EST

Quantum Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2913.4312.7312.8412.84-5.45%20,592,483
Dec 4, 202511.8913.6411.7613.5813.5812.51%28,898,415
Dec 3, 202511.0012.1810.6812.0712.079.73%20,022,640
Dec 2, 202511.0411.4510.9311.0011.000.46%13,417,323
Dec 1, 202511.3211.3610.9210.9510.95-6.41%14,039,128
Nov 28, 202511.5611.9811.4211.7011.702.09%9,250,884
Nov 26, 202511.6911.8011.1711.4611.46-1.21%15,082,744
Nov 25, 202511.2811.8110.7911.6011.600.96%19,876,672
Nov 24, 202510.2711.5910.1811.4911.4912.65%22,870,621
Nov 21, 202510.3810.529.5010.2010.20-0.68%25,076,500
Nov 20, 202512.0912.2310.1910.2710.27-11.16%34,810,292
Nov 19, 202512.5012.6811.3511.5611.56-6.32%32,207,798
Nov 18, 202511.2913.0711.2412.3412.347.30%64,754,860
Nov 17, 202511.7112.2510.9111.5011.508.49%71,376,328
Nov 14, 20259.6111.189.5410.6010.605.68%38,176,892
Nov 13, 202510.7710.859.8610.0310.03-9.96%28,157,405
Nov 12, 202512.0012.0611.0211.1411.14-6.70%24,994,297
Nov 11, 202512.4212.6011.7411.9411.94-5.98%28,988,004
Nov 10, 202513.4513.5612.6212.7012.70-1.24%21,553,139
Nov 7, 202512.7412.8611.6012.8612.86-2.21%27,666,146
Nov 6, 202514.1514.1612.9113.1513.15-7.33%21,239,529
Nov 5, 202514.1214.3513.3314.1914.193.50%19,868,628
Nov 4, 202514.7815.0913.7113.7113.71-10.86%25,081,605
Nov 3, 202516.6416.6815.3115.3815.38-7.96%32,164,387
Oct 31, 202515.3116.7915.1716.7116.7111.62%44,842,095
Oct 30, 202515.1415.4914.7014.9714.97-3.54%23,022,587
Oct 29, 202515.0115.6814.7215.5215.524.09%37,045,794
Oct 28, 202515.7816.2014.9014.9114.91-5.15%42,666,717
Oct 27, 202516.0816.7115.6815.7215.721.22%45,408,022
Oct 24, 202516.7017.3515.5115.5315.53-2.57%37,701,050
Oct 23, 202516.8116.9015.3715.9415.947.20%55,753,810
Oct 22, 202515.4015.6913.8814.8714.87-7.06%51,281,542
Oct 21, 202517.3117.4015.5516.0016.00-7.41%46,061,352
Oct 20, 202518.7418.8817.1817.2817.28-5.73%39,172,313
Oct 17, 202518.6319.1117.7818.3318.33-2.19%40,676,205
Oct 16, 202521.3521.4418.4818.7418.74-11.73%49,847,962
Oct 15, 202523.2223.7920.5721.2321.23-2.53%53,212,871
Oct 14, 202521.2123.3420.1321.7821.781.49%54,128,368
Oct 13, 202519.9421.5019.4421.4621.4612.86%44,066,282
Oct 10, 202521.5621.7719.0119.0219.02-10.81%52,504,007
Oct 9, 202521.2021.4120.3821.3221.322.40%43,675,358
Oct 8, 202522.0322.7420.2220.8220.82-5.41%52,578,762
Oct 7, 202523.8723.8821.0022.0122.01-0.68%69,257,525
Oct 6, 202521.6523.3920.9322.1622.16-9.99%102,065,492
Oct 3, 202521.7525.8420.9124.6224.6223.22%118,439,619
Oct 2, 202519.3120.4619.2119.9819.985.32%46,510,584
Oct 1, 202518.3419.6818.0018.9718.973.04%20,376,985
Sep 30, 202518.8519.2918.2118.4118.41-2.33%20,906,552
Sep 29, 202520.7021.3018.6818.8518.85-6.43%32,791,761
Sep 26, 202520.5523.4419.7620.1520.15-2.11%54,799,884
Sep 25, 202520.4021.1819.2120.5820.58-3.88%46,061,104
Sep 24, 202521.9222.4520.0021.4121.410.02%41,305,336
Sep 23, 202521.0122.2419.9221.4121.415.91%50,557,946
Sep 22, 202520.3320.9218.4120.2120.21-13.15%80,679,923
Sep 19, 202518.1923.9818.1823.2723.2726.81%98,556,687
Sep 18, 202518.4819.2517.7818.3518.353.61%42,934,199
Sep 17, 202516.7318.0216.5917.7117.714.98%35,448,093
Sep 16, 202516.9217.0715.7616.8716.870.21%29,370,306
Sep 15, 202517.2217.4816.5616.8416.84-1.03%19,579,740
Sep 12, 202516.0017.2615.8617.0117.017.05%28,709,982
Sep 11, 202515.3716.0115.1215.8915.893.11%14,810,379
Sep 10, 202516.1516.2815.3015.4115.41-4.85%19,483,501
Sep 9, 202515.2516.2315.0916.2016.206.27%17,597,241
Sep 8, 202515.0015.3014.7115.2415.240.86%12,545,386
Sep 5, 202515.0815.6814.7815.1115.112.37%13,657,885
Sep 4, 202514.6114.9414.2014.7614.761.44%14,041,734
Sep 3, 202515.2115.3114.3514.5514.55-3.32%15,887,427
Sep 2, 202515.2515.4814.3115.0515.05-4.63%15,814,427
Aug 29, 202516.0516.1715.3915.7815.78-1.99%14,528,121
Aug 28, 202515.1016.1714.7016.1016.108.71%24,575,293
Aug 27, 202515.2115.3814.8114.8114.81-2.76%12,380,925
Aug 26, 202515.0415.3714.8515.2315.230.13%13,995,599
Aug 25, 202515.7415.9115.1715.2115.21-3.92%12,581,068
Aug 22, 202514.5916.0914.3015.8315.837.76%18,144,785
Aug 21, 202514.5114.7614.3714.6914.690.48%9,110,240
Aug 20, 202514.7014.8313.7214.6214.62-1.62%13,602,281
Aug 19, 202515.8215.9514.7914.8614.86-6.51%12,138,179
Aug 18, 202515.2716.2515.0415.9015.903.75%16,871,092
Aug 15, 202514.8915.6514.6315.3215.32-0.39%15,982,942
Aug 14, 202515.7915.8114.9715.3815.38-3.94%20,320,583
Aug 13, 202516.5516.8915.5016.0116.01-3.55%23,012,596
Aug 12, 202516.4116.6115.8516.6016.600.85%15,063,194
Aug 11, 202516.0616.7915.9216.4616.462.05%14,002,797
Aug 8, 202515.9816.5815.7716.1316.132.35%12,655,626
Aug 7, 202515.9916.4215.5815.7615.76-2.54%12,055,724
Aug 6, 202516.7916.8915.8716.1716.17-4.26%12,693,403
Aug 5, 202516.4717.2415.7816.8916.898.27%32,154,079
Aug 4, 202514.9315.7914.7115.6015.605.41%12,423,322
Aug 1, 202514.2014.8713.9714.8014.80-0.27%12,313,422
Jul 31, 202515.2515.7914.7614.8414.840.75%14,920,099
Jul 30, 202515.3015.5814.6314.7314.73-4.16%12,237,471
Jul 29, 202516.0716.4415.1615.3715.37-4.83%13,095,992
Jul 28, 202516.9817.1815.9316.1516.15-3.35%12,698,818
Jul 25, 202516.9717.0916.4216.7116.71-1.42%10,241,014
Jul 24, 202517.2417.3416.8216.9516.95-2.98%13,171,961
Jul 23, 202517.2117.5116.7217.4717.473.93%15,793,934
Jul 22, 202518.2018.2416.2716.8116.81-5.83%20,057,534
Jul 21, 202519.6019.8217.7917.8517.85-8.51%24,281,680
Jul 18, 202519.8220.1118.7819.5119.51-1.32%22,077,766
Jul 17, 202518.5219.9118.4219.7719.777.45%25,705,696